|
 SIEMENS N - [Ticker: SIE.F] |     | | Última Transacción | 125,102 | Hora de Cotización | 2017-11-01 - 23:50:00 | | Variación | +2,514 (+2,051%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 125,801 | Mínimo | 123,202 | | Volumen | 14.221 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 122,588 | PER | 0,00% | | Apertura | 123,220 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SIE.F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 38,10 | 183.100 | 38,40 | 34,90 | 35,40 | 00:00:00 | | 2003-03-18 | 38,80 | 283.200 | 39,70 | 38,05 | 38,50 | 00:00:00 | | 2003-03-19 | 40,00 | 162.500 | 40,60 | 38,70 | 39,35 | 00:00:00 | | 2003-03-20 | 40,00 | 176.900 | 40,90 | 39,65 | 40,20 | 00:00:00 | | 2003-03-21 | 42,30 | 148.800 | 42,45 | 40,20 | 40,30 | 00:00:00 | | 2003-03-24 | 40,22 | 175.700 | 41,10 | 40,10 | 40,90 | 00:00:00 | | 2003-03-25 | 41,00 | 191.500 | 41,30 | 38,40 | 39,30 | 00:00:00 | | 2003-03-26 | 41,40 | 65.500 | 42,10 | 40,60 | 41,60 | 00:00:00 | | 2003-03-27 | 40,40 | 75.900 | 40,90 | 39,60 | 40,60 | 00:00:00 | | 2003-03-28 | 39,10 | 73.500 | 40,85 | 38,60 | 40,80 | 00:00:00 | | 2003-03-31 | 37,60 | 95.400 | 38,30 | 37,20 | 38,20 | 00:00:00 | | 2003-04-01 | 37,70 | 65.000 | 38,30 | 36,70 | 37,50 | 00:00:00 | | 2003-04-02 | 39,70 | 89.700 | 39,80 | 38,20 | 38,40 | 00:00:00 | | 2003-04-03 | 39,70 | 81.700 | 40,80 | 39,30 | 39,80 | 00:00:00 | | 2003-04-04 | 40,20 | 87.200 | 40,85 | 39,10 | 39,80 | 00:00:00 | | 2003-04-07 | 42,80 | 247.000 | 43,60 | 42,10 | 42,20 | 00:00:00 | | 2003-04-08 | 42,95 | 126.700 | 43,60 | 42,20 | 42,30 | 00:00:00 | | 2003-04-09 | 41,60 | 128.800 | 42,70 | 41,40 | 42,20 | 00:00:00 | | 2003-04-10 | 41,00 | 97.100 | 41,35 | 40,50 | 41,20 | 00:00:00 | | 2003-04-11 | 41,50 | 78.600 | 42,40 | 41,10 | 41,10 | 00:00:00 | | 2003-04-14 | 42,20 | 78.300 | 42,50 | 40,70 | 41,80 | 00:00:00 | | 2003-04-15 | 43,30 | 92.000 | 43,65 | 42,80 | 42,85 | 00:00:00 | | 2003-04-16 | 43,30 | 122.300 | 44,90 | 43,10 | 44,10 | 00:00:00 | | 2003-04-17 | 43,80 | 98.800 | 44,10 | 42,50 | 42,80 | 00:00:00 | | 2003-04-18 | 43,80 | 0 | 43,80 | 43,80 | 43,80 | 00:00:00 | | 2003-04-21 | 43,80 | 0 | 43,80 | 43,80 | 43,80 | 00:00:00 | | 2003-04-22 | 43,80 | 71.700 | 43,90 | 42,60 | 43,80 | 00:00:00 | | 2003-04-23 | 43,90 | 94.600 | 44,60 | 43,10 | 44,50 | 00:00:00 | | 2003-04-24 | 43,55 | 79.200 | 44,50 | 43,40 | 43,60 | 00:00:00 | | 2003-04-25 | 42,70 | 62.100 | 43,80 | 42,55 | 43,30 | 00:00:00 | | 2003-04-28 | 44,65 | 71.100 | 44,85 | 42,40 | 42,50 | 00:00:00 | | 2003-04-29 | 44,80 | 139.100 | 45,85 | 44,70 | 45,10 | 00:00:00 | | 2003-04-30 | 44,30 | 61.900 | 45,20 | 44,20 | 44,40 | 00:00:00 | | 2003-05-01 | 44,30 | 0 | 44,30 | 44,30 | 44,30 | 00:00:00 | | 2003-05-02 | 44,80 | 63.000 | 44,90 | 43,40 | 44,30 | 00:00:00 | | 2003-05-05 | 45,10 | 75.200 | 45,80 | 44,60 | 45,40 | 00:00:00 | | 2003-05-06 | 45,90 | 73.600 | 45,90 | 44,50 | 44,75 | 00:00:00 | | 2003-05-07 | 45,20 | 84.900 | 45,90 | 44,85 | 45,85 | 00:00:00 | | 2003-05-08 | 43,30 | 79.100 | 45,30 | 43,15 | 44,60 | 00:00:00 | | 2003-05-09 | 43,75 | 70.700 | 43,75 | 42,40 | 43,65 | 00:00:00 | | 2003-05-12 | 43,05 | 84.400 | 44,10 | 42,05 | 44,00 | 00:00:00 | | 2003-05-13 | 42,70 | 64.800 | 43,30 | 41,80 | 43,00 | 00:00:00 | | 2003-05-14 | 41,70 | 79.000 | 42,50 | 41,30 | 41,80 | 00:00:00 | | 2003-05-15 | 42,10 | 57.400 | 42,35 | 41,10 | 41,80 | 00:00:00 | | 2003-05-16 | 42,20 | 64.500 | 42,75 | 41,60 | 42,25 | 00:00:00 | | 2003-05-19 | 40,25 | 93.000 | 41,40 | 40,10 | 41,40 | 00:00:00 | | 2003-05-20 | 39,95 | 100.300 | 40,40 | 39,75 | 40,20 | 00:00:00 | | 2003-05-21 | 39,40 | 120.300 | 39,90 | 38,60 | 39,75 | 00:00:00 | | 2003-05-22 | 38,85 | 211.200 | 38,95 | 38,05 | 38,60 | 00:00:00 | | 2003-05-23 | 38,80 | 104.000 | 39,60 | 38,35 | 39,30 | 00:00:00 | | 2003-05-26 | 38,70 | 58.500 | 39,10 | 38,55 | 38,80 | 00:00:00 | | 2003-05-27 | 39,45 | 91.500 | 39,45 | 38,00 | 38,65 | 00:00:00 | | 2003-05-28 | 40,00 | 71.000 | 40,45 | 39,75 | 40,00 | 00:00:00 | | 2003-05-29 | 39,55 | 12.700 | 40,10 | 39,55 | 39,90 | 00:00:00 | | 2003-05-30 | 40,35 | 56.300 | 40,60 | 39,30 | 39,50 | 00:00:00 | | 2003-06-02 | 41,10 | 71.500 | 41,40 | 40,75 | 41,10 | 00:00:00 | | 2003-06-03 | 40,88 | 56.700 | 41,10 | 40,35 | 40,75 | 00:00:00 | | 2003-06-04 | 41,80 | 47.200 | 41,99 | 40,65 | 41,20 | 00:00:00 | | 2003-06-05 | 42,00 | 94.500 | 42,40 | 41,50 | 42,20 | 00:00:00 | | 2003-06-06 | 43,00 | 99.300 | 43,65 | 42,10 | 42,20 | 00:00:00 | | 2003-06-09 | 42,30 | 14.200 | 43,00 | 42,15 | 43,00 | 00:00:00 | | 2003-06-10 | 42,85 | 69.100 | 43,10 | 42,10 | 42,20 | 00:00:00 | | 2003-06-11 | 42,70 | 85.500 | 43,40 | 42,50 | 43,00 | 00:00:00 | | 2003-06-12 | 42,70 | 121.800 | 43,15 | 41,90 | 43,00 | 00:00:00 | | 2003-06-13 | 42,00 | 87.800 | 42,90 | 41,90 | 42,60 | 00:00:00 | | 2003-06-16 | 42,62 | 73.400 | 42,65 | 41,40 | 41,70 | 00:00:00 | | 2003-06-17 | 43,20 | 99.500 | 43,80 | 43,00 | 43,10 | 00:00:00 | | 2003-06-18 | 43,75 | 95.100 | 43,95 | 43,10 | 43,30 | 00:00:00 | | 2003-06-19 | 43,20 | 81.800 | 44,55 | 43,10 | 43,90 | 00:00:00 | | 2003-06-20 | 43,80 | 55.000 | 44,00 | 43,30 | 43,50 | 00:00:00 | | 2003-06-23 | 42,95 | 94.500 | 43,80 | 42,80 | 43,55 | 00:00:00 | | 2003-06-24 | 43,15 | 59.100 | 43,45 | 42,65 | 43,00 | 00:00:00 | | 2003-06-25 | 43,30 | 47.300 | 43,48 | 42,80 | 43,25 | 00:00:00 | | 2003-06-26 | 43,40 | 60.600 | 43,45 | 42,80 | 42,90 | 00:00:00 | | 2003-06-27 | 43,20 | 37.800 | 43,80 | 43,00 | 43,70 | 00:00:00 | | 2003-06-30 | 42,65 | 51.800 | 43,45 | 42,40 | 42,90 | 00:00:00 | | 2003-07-01 | 41,40 | 68.200 | 42,50 | 41,10 | 42,50 | 00:00:00 | | 2003-07-02 | 43,05 | 52.700 | 43,20 | 42,10 | 42,10 | 00:00:00 | | 2003-07-03 | 43,40 | 72.400 | 43,85 | 43,00 | 43,15 | 00:00:00 | | 2003-07-04 | 43,50 | 52.000 | 43,70 | 43,15 | 43,20 | 00:00:00 | | 2003-07-07 | 45,80 | 192.700 | 45,95 | 44,00 | 44,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
